Silver Dollar Resources Inc. (SLVDF)
OTCMKTS
· Delayed Price · Currency is USD
0.1211
-0.0240 (-16.54%)
May 16, 2025, 3:50 PM EDT
Silver Dollar Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -16.54% | 190,636 |
| May 15, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.76% | 8,400 |
| May 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.21% | 23,050 |
| May 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.21% | 3,995 |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.05% | 3,330 |
| May 9, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 0.69% | 71,160 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.71% | 153,850 |
| May 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.10% | 20,900 |
| May 6, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -8.39% | 51,144 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.82% | 90,139 |
| May 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 1,300 |
| May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.02% | 43,773 |
| Apr 30, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.18% | 22,576 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.88% | 39,839 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.16% | 29,733 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.76% | 5,425 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.32% | 20,100 |
| Apr 23, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -4.38% | 43,450 |
| Apr 22, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 13.15% | 30,560 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.78% | 19,150 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.17 | 0.18 | 0.18 | -3.14% | 16,913 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.55% | 5,850 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.00% | 12,600 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 15.38% | 45,987 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 9.56% | 80,933 |
| Apr 10, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 4.22% | 35,810 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.11% | 15,000 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -17.18% | 17,086 |
| Apr 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.06% | 20,790 |
| Apr 4, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 3.09% | 84,302 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 12,665 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.00% | 790 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 4.16% | 121,340 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.88% | 58,745 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | 9.94% | 54,464 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.52% | 27,000 |
| Mar 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 3,131 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 14.58% | 115,000 |
| Mar 24, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.81% | 110,052 |
| Mar 21, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -11.87% | 58,114 |
| Mar 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.25% | 43,395 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.06% | 4,850 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.41% | 114,195 |
| Mar 17, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 22,745 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.85% | 78,965 |
| Mar 13, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 8.22% | 130,688 |
| Mar 12, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.74% | 150,794 |
| Mar 11, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.09% | 83,479 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -2.86% | 12,110 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.94% | 15,700 |